7841東証S信用
業種 その他製品
遠藤製作所 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,474 (24/07/03) | 741 (23/10/04) |
年初来高値 | 年初来安値 |
---|---|
1,474 (24/07/03) | 807 (24/02/15) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/20 | 1,289 | 1,289 | 1,261 | 1,266 | -16 | -1.3 | 5,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/24 | 1,297 | 1,297 | 1,230 | 1,255 | -12 | -1.0 | 28,100 |
6/21 | 1,304 | 1,304 | 1,233 | 1,267 | -45 | -3.4 | 75,200 |
6/20 | 1,185 | 1,340 | 1,185 | 1,312 | +108 | +9.0 | 79,500 |
6/19 | 1,137 | 1,260 | 1,130 | 1,204 | +86 | +7.7 | 58,400 |
6/18 | 1,145 | 1,161 | 1,101 | 1,118 | +18 | +1.6 | 40,900 |
6/17 | 1,074 | 1,125 | 1,056 | 1,100 | +45 | +4.3 | 15,600 |
6/14 | 1,031 | 1,069 | 1,031 | 1,055 | +41 | +4.0 | 22,700 |
6/13 | 1,049 | 1,059 | 1,013 | 1,014 | -36 | -3.4 | 8,300 |
6/12 | 1,058 | 1,066 | 1,050 | 1,050 | -8 | -0.8 | 2,800 |
6/11 | 1,060 | 1,075 | 1,058 | 1,058 | -3 | -0.3 | 6,100 |
6/10 | 1,063 | 1,068 | 1,052 | 1,061 | -2 | -0.2 | 9,600 |
6/7 | 1,076 | 1,080 | 1,063 | 1,063 | -17 | -1.6 | 11,200 |
6/6 | 1,074 | 1,097 | 1,071 | 1,080 | +11 | +1.0 | 4,600 |
6/5 | 1,074 | 1,074 | 1,041 | 1,069 | -7 | -0.7 | 3,300 |
6/4 | 1,048 | 1,082 | 1,048 | 1,076 | +25 | +2.4 | 5,700 |
6/3 | 1,122 | 1,122 | 1,050 | 1,051 | -11 | -1.0 | 15,000 |
5/31 | 1,056 | 1,062 | 1,031 | 1,062 | +18 | +1.7 | 6,800 |
5/30 | 1,026 | 1,069 | 1,026 | 1,044 | +10 | +1.0 | 4,800 |
5/29 | 1,090 | 1,091 | 1,022 | 1,034 | -31 | -2.9 | 26,300 |
5/28 | 1,060 | 1,075 | 1,060 | 1,065 | +5 | +0.5 | 2,800 |
5/27 | 1,066 | 1,070 | 1,053 | 1,060 | -4 | -0.4 | 4,200 |
5/24 | 1,074 | 1,082 | 1,064 | 1,064 | -12 | -1.1 | 5,400 |
5/23 | 1,091 | 1,091 | 1,067 | 1,076 | -14 | -1.3 | 12,000 |
5/22 | 1,117 | 1,117 | 1,076 | 1,090 | -28 | -2.5 | 9,300 |
5/21 | 1,119 | 1,129 | 1,105 | 1,118 | +4 | +0.4 | 15,300 |
5/20 | 1,097 | 1,130 | 1,091 | 1,114 | +17 | +1.6 | 12,800 |
5/17 | 1,076 | 1,107 | 1,076 | 1,097 | +14 | +1.3 | 11,600 |
5/16 | 1,102 | 1,112 | 1,080 | 1,083 | -31 | -2.8 | 24,900 |
5/15 | 1,127 | 1,163 | 1,110 | 1,114 | -6 | -0.5 | 37,900 |
5/14 | 1,127 | 1,157 | 1,107 | 1,120 | -5 | -0.4 | 33,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて